Madison Square Garden Entertainment Corp. (MSGE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.96-2.74 (-3.77%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 72.39 | 72.92 | 69.39 | 69.96 | 69.96 | 321,400 |
| Jul. 29, 2021 | 73.05 | 73.60 | 72.62 | 72.70 | 72.70 | 388,300 |
| Jul. 28, 2021 | 71.00 | 73.29 | 70.83 | 72.84 | 72.84 | 358,100 |
| Jul. 27, 2021 | 71.13 | 71.56 | 68.44 | 70.23 | 70.23 | 414,400 |
| Jul. 26, 2021 | 70.55 | 72.40 | 70.52 | 71.58 | 71.58 | 337,900 |
| Jul. 23, 2021 | 71.70 | 72.43 | 70.67 | 70.82 | 70.82 | 306,800 |
| Jul. 22, 2021 | 72.49 | 72.95 | 70.01 | 71.55 | 71.55 | 431,700 |
| Jul. 21, 2021 | 72.31 | 73.61 | 71.64 | 72.65 | 72.65 | 585,000 |
| Jul. 20, 2021 | 71.38 | 72.36 | 69.97 | 71.33 | 71.33 | 496,900 |
| Jul. 19, 2021 | 71.77 | 72.33 | 69.12 | 71.44 | 71.44 | 634,500 |
| Jul. 16, 2021 | 78.19 | 78.40 | 73.59 | 73.94 | 73.94 | 578,900 |
| Jul. 15, 2021 | 78.00 | 78.65 | 75.96 | 77.11 | 77.11 | 438,600 |
| Jul. 14, 2021 | 80.33 | 80.33 | 78.02 | 78.60 | 78.60 | 330,500 |
| Jul. 13, 2021 | 80.08 | 80.92 | 78.91 | 79.52 | 79.52 | 430,800 |
| Jul. 12, 2021 | 83.07 | 83.21 | 80.49 | 80.75 | 80.75 | 466,700 |
| Jul. 09, 2021 | 82.08 | 84.11 | 81.53 | 83.90 | 83.90 | 301,300 |
| Jul. 08, 2021 | 82.00 | 83.29 | 80.62 | 82.28 | 82.28 | 392,600 |
| Jul. 07, 2021 | 82.82 | 83.46 | 81.82 | 82.52 | 82.52 | 169,300 |
| Jul. 06, 2021 | 83.12 | 84.54 | 81.64 | 83.10 | 83.10 | 275,600 |
| Jul. 02, 2021 | 85.04 | 85.09 | 83.24 | 83.47 | 83.47 | 179,000 |
| Jul. 01, 2021 | 84.38 | 85.87 | 84.10 | 84.79 | 84.79 | 208,100 |
| Jun. 30, 2021 | 81.22 | 84.01 | 81.00 | 83.97 | 83.97 | 208,600 |
| Jun. 29, 2021 | 83.63 | 84.14 | 81.34 | 81.52 | 81.52 | 283,800 |
| Jun. 28, 2021 | 86.01 | 86.11 | 81.51 | 83.00 | 83.00 | 621,300 |
| Jun. 25, 2021 | 87.50 | 87.71 | 85.10 | 86.00 | 86.00 | 2,380,600 |
| Jun. 24, 2021 | 87.67 | 87.76 | 86.59 | 87.15 | 87.15 | 271,000 |
| Jun. 23, 2021 | 86.28 | 87.05 | 85.39 | 86.77 | 86.77 | 186,300 |
| Jun. 22, 2021 | 87.05 | 88.21 | 85.60 | 86.28 | 86.28 | 279,300 |
| Jun. 21, 2021 | 85.16 | 87.09 | 84.65 | 86.86 | 86.86 | 235,500 |
| Jun. 18, 2021 | 84.28 | 85.58 | 84.03 | 84.66 | 84.66 | 343,000 |
| Jun. 17, 2021 | 86.58 | 88.13 | 84.51 | 85.73 | 85.73 | 384,500 |
| Jun. 16, 2021 | 87.23 | 89.27 | 86.26 | 88.62 | 88.62 | 234,900 |
| Jun. 15, 2021 | 90.00 | 90.02 | 87.07 | 87.23 | 87.23 | 269,900 |
| Jun. 14, 2021 | 90.14 | 90.50 | 89.50 | 90.02 | 90.02 | 205,400 |
| Jun. 11, 2021 | 89.75 | 90.25 | 88.64 | 89.59 | 89.59 | 154,800 |
| Jun. 10, 2021 | 90.60 | 90.85 | 88.62 | 89.22 | 89.22 | 171,900 |
| Jun. 09, 2021 | 91.20 | 91.20 | 89.26 | 89.77 | 89.77 | 128,400 |
| Jun. 08, 2021 | 92.39 | 92.61 | 89.95 | 90.50 | 90.50 | 141,300 |
| Jun. 07, 2021 | 90.93 | 93.63 | 90.66 | 92.17 | 92.17 | 203,800 |
| Jun. 04, 2021 | 89.55 | 91.30 | 88.61 | 90.39 | 90.39 | 212,700 |
| Jun. 03, 2021 | 90.31 | 92.24 | 89.17 | 90.25 | 90.25 | 216,300 |
| Jun. 02, 2021 | 92.04 | 92.27 | 89.00 | 90.02 | 90.02 | 937,000 |
| Jun. 01, 2021 | 88.57 | 92.92 | 86.72 | 92.58 | 92.58 | 463,800 |
| May 28, 2021 | 92.47 | 92.48 | 88.30 | 89.23 | 89.23 | 331,100 |
| May 27, 2021 | 89.37 | 92.46 | 89.37 | 92.07 | 92.07 | 284,900 |
| May 26, 2021 | 89.50 | 90.42 | 88.40 | 88.98 | 88.98 | 139,400 |
| May 25, 2021 | 93.00 | 94.37 | 88.85 | 89.03 | 89.03 | 215,200 |
| May 24, 2021 | 90.73 | 93.56 | 90.00 | 92.48 | 92.48 | 151,700 |
| May 21, 2021 | 89.89 | 91.42 | 89.66 | 90.10 | 90.10 | 118,400 |
| May 20, 2021 | 90.00 | 90.50 | 88.15 | 89.79 | 89.79 | 141,700 |
| May 19, 2021 | 87.30 | 89.95 | 85.50 | 89.87 | 89.87 | 178,600 |
| May 18, 2021 | 85.31 | 89.43 | 85.31 | 88.65 | 88.65 | 177,400 |
| May 17, 2021 | 86.89 | 88.83 | 85.13 | 85.79 | 85.79 | 214,300 |
| May 14, 2021 | 85.40 | 89.50 | 85.40 | 88.99 | 88.99 | 216,700 |
| May 13, 2021 | 83.46 | 86.64 | 83.46 | 85.03 | 85.03 | 262,000 |
| May 12, 2021 | 85.79 | 87.24 | 83.44 | 83.97 | 83.97 | 387,600 |
| May 11, 2021 | 88.96 | 90.30 | 87.11 | 87.79 | 87.79 | 324,000 |
| May 10, 2021 | 91.35 | 93.45 | 89.99 | 91.25 | 91.25 | 185,700 |
| May 07, 2021 | 87.87 | 91.80 | 87.60 | 90.34 | 90.34 | 283,900 |
| May 06, 2021 | 86.67 | 87.24 | 85.79 | 86.75 | 86.75 | 146,000 |
| May 05, 2021 | 86.31 | 87.10 | 85.12 | 86.21 | 86.21 | 212,500 |
| May 04, 2021 | 88.15 | 89.20 | 84.80 | 85.93 | 85.93 | 228,500 |
| May 03, 2021 | 91.05 | 91.45 | 88.77 | 88.93 | 88.93 | 157,700 |
| Apr. 30, 2021 | 90.90 | 91.79 | 90.17 | 90.61 | 90.61 | 148,600 |
| Apr. 29, 2021 | 92.52 | 95.99 | 91.91 | 91.93 | 91.93 | 238,600 |
| Apr. 28, 2021 | 92.49 | 93.39 | 90.44 | 91.37 | 91.37 | 137,400 |
| Apr. 27, 2021 | 91.81 | 93.45 | 90.35 | 92.74 | 92.74 | 221,600 |
| Apr. 26, 2021 | 92.31 | 92.59 | 90.79 | 91.71 | 91.71 | 147,400 |
| Apr. 23, 2021 | 89.41 | 92.13 | 89.26 | 91.63 | 91.63 | 184,600 |
| Apr. 22, 2021 | 86.20 | 90.10 | 85.55 | 89.32 | 89.32 | 238,800 |
| Apr. 21, 2021 | 84.27 | 86.91 | 84.18 | 86.25 | 86.25 | 374,100 |
| Apr. 20, 2021 | 86.00 | 86.00 | 84.63 | 85.21 | 85.21 | 166,900 |
| Apr. 19, 2021 | 87.35 | 88.09 | 86.06 | 86.89 | 86.89 | 185,100 |
| Apr. 16, 2021 | 87.34 | 87.50 | 85.25 | 87.32 | 87.32 | 301,700 |
| Apr. 15, 2021 | 90.74 | 90.75 | 86.91 | 87.19 | 87.19 | 305,000 |
| Apr. 14, 2021 | 90.06 | 91.13 | 89.46 | 90.51 | 90.51 | 143,600 |
| Apr. 13, 2021 | 88.86 | 90.38 | 87.15 | 90.15 | 90.15 | 147,600 |
| Apr. 12, 2021 | 91.00 | 91.09 | 88.27 | 89.41 | 89.41 | 180,800 |
| Apr. 09, 2021 | 89.42 | 91.72 | 88.26 | 90.99 | 90.99 | 218,500 |
| Apr. 08, 2021 | 90.54 | 90.54 | 87.15 | 89.53 | 89.53 | 382,300 |
| Apr. 07, 2021 | 88.52 | 92.90 | 88.21 | 90.08 | 90.08 | 504,200 |
| Apr. 06, 2021 | 85.91 | 89.10 | 85.91 | 88.30 | 88.30 | 434,900 |
| Apr. 05, 2021 | 87.25 | 88.99 | 85.36 | 85.59 | 85.59 | 531,800 |
| Apr. 01, 2021 | 83.23 | 86.28 | 82.57 | 85.67 | 85.67 | 548,900 |
| Mar. 31, 2021 | 83.01 | 84.61 | 81.66 | 81.80 | 81.80 | 590,300 |
| Mar. 30, 2021 | 82.00 | 84.36 | 82.00 | 82.15 | 82.15 | 585,600 |
| Mar. 29, 2021 | 83.90 | 84.50 | 82.01 | 82.10 | 82.10 | 853,000 |
| Mar. 26, 2021 | 93.00 | 93.00 | 82.50 | 84.67 | 84.67 | 1,820,600 |
| Mar. 25, 2021 | 91.50 | 95.00 | 90.50 | 93.94 | 93.94 | 181,200 |
| Mar. 24, 2021 | 95.84 | 96.28 | 91.20 | 92.33 | 92.33 | 315,400 |
| Mar. 23, 2021 | 97.06 | 97.88 | 94.12 | 94.85 | 94.85 | 369,700 |
| Mar. 22, 2021 | 101.26 | 101.87 | 97.61 | 98.08 | 98.08 | 209,300 |
| Mar. 19, 2021 | 104.10 | 104.24 | 101.26 | 101.72 | 101.72 | 270,500 |
| Mar. 18, 2021 | 105.87 | 106.83 | 104.00 | 104.27 | 104.27 | 241,400 |
| Mar. 17, 2021 | 104.12 | 107.25 | 103.29 | 106.90 | 106.90 | 200,400 |
| Mar. 16, 2021 | 108.41 | 109.81 | 104.06 | 104.92 | 104.92 | 157,000 |
| Mar. 15, 2021 | 107.30 | 110.05 | 105.63 | 108.50 | 108.50 | 233,500 |
| Mar. 12, 2021 | 110.71 | 111.39 | 101.33 | 106.25 | 106.25 | 825,300 |
| Mar. 11, 2021 | 117.25 | 118.37 | 110.12 | 110.92 | 110.92 | 251,900 |
| Mar. 10, 2021 | 117.00 | 119.98 | 115.19 | 116.00 | 116.00 | 111,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
